Skip to main content

Vaneck Rare Earth Strategic Metals ETF (NY: REMX )

50.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 36.94 37.40 36.74 37.31 49,348 -0.26(-0.69%)
Oct 29, 2020 37.41 37.60 36.58 37.57 198,789 +0.68(+1.83%)
Oct 28, 2020 37.60 37.66 36.77 36.89 119,977 -1.10(-2.90%)
Oct 27, 2020 37.88 38.10 37.55 38.00 314,500 +0.37(+0.98%)
Oct 26, 2020 38.14 38.23 37.42 37.63 70,345 -0.56(-1.46%)
Oct 23, 2020 38.25 38.41 38.05 38.18 37,794 -0.06(-0.15%)
Oct 22, 2020 38.35 38.80 37.99 38.24 47,528 -0.19(-0.51%)
Oct 21, 2020 38.57 38.78 38.30 38.43 160,453 +0.05(+0.12%)
Oct 20, 2020 38.15 38.60 38.15 38.39 58,259 +0.31(+0.83%)
Oct 19, 2020 38.12 38.48 37.89 38.07 120,812 +0.37(+0.98%)
Oct 16, 2020 38.02 38.24 37.70 37.70 42,329 -0.20(-0.53%)
Oct 15, 2020 37.72 37.94 37.41 37.90 30,905 -0.23(-0.60%)
Oct 14, 2020 38.16 38.55 38.02 38.13 32,384 +0.08(+0.22%)
Oct 13, 2020 38.32 38.61 37.99 38.04 77,329 -0.52(-1.34%)
Oct 12, 2020 39.12 39.23 38.49 38.56 95,049 -0.17(-0.43%)
Oct 09, 2020 38.84 39.03 38.53 38.73 143,185 +1.07(+2.85%)
Oct 08, 2020 37.40 37.88 37.29 37.65 116,554 +0.57(+1.53%)
Oct 07, 2020 36.61 37.23 36.61 37.09 211,915 +0.64(+1.75%)
Oct 06, 2020 37.27 37.27 36.28 36.45 251,585 -0.08(-0.23%)
Oct 05, 2020 35.64 36.66 35.63 36.53 429,643 +1.81(+5.20%)
Oct 02, 2020 34.14 35.18 33.80 34.73 558,272 -0.60(-1.70%)
Oct 01, 2020 35.63 35.65 35.25 35.33 280,782 +0.41(+1.17%)
Sep 30, 2020 34.87 35.41 34.64 34.92 491,546 +0.06(+0.16%)
Sep 29, 2020 34.82 35.03 34.42 34.87 197,581 +0.18(+0.51%)
Sep 28, 2020 34.64 34.93 34.30 34.69 410,379 +0.22(+0.64%)
Sep 25, 2020 34.32 34.54 33.74 34.47 379,884 -0.13(-0.37%)
Sep 24, 2020 34.76 34.90 33.94 34.60 708,904 -0.69(-1.94%)
Sep 23, 2020 36.66 36.86 35.20 35.28 752,646 -1.64(-4.44%)
Sep 22, 2020 37.42 37.48 36.62 36.92 66,718 -0.56(-1.51%)
Sep 21, 2020 37.71 37.99 36.72 37.49 155,147 -1.20(-3.11%)
Sep 18, 2020 38.52 38.79 38.34 38.69 315,202 +0.64(+1.68%)
Sep 17, 2020 37.51 38.12 37.30 38.05 275,541 +0.43(+1.13%)
Sep 16, 2020 37.78 38.02 37.56 37.63 103,399 +0.06(+0.17%)
Sep 15, 2020 37.58 37.74 37.37 37.56 160,088 +0.11(+0.30%)
Sep 14, 2020 36.89 37.47 36.86 37.45 131,366 +0.79(+2.15%)
Sep 11, 2020 36.71 36.92 36.39 36.66 59,822 +0.35(+0.97%)
Sep 10, 2020 37.40 37.66 36.30 36.31 384,697 -1.15(-3.07%)
Sep 09, 2020 37.15 37.60 37.14 37.46 126,986 +0.31(+0.85%)
Sep 08, 2020 37.51 37.77 37.02 37.14 200,918 -0.81(-2.15%)
Sep 04, 2020 37.52 38.17 36.62 37.96 216,721 +0.38(+1.01%)
Sep 03, 2020 38.29 38.29 37.28 37.58 212,532 -0.93(-2.41%)
Sep 02, 2020 38.32 38.51 38.07 38.51 167,666 +0.20(+0.53%)
Sep 01, 2020 38.29 38.32 38.11 38.30 80,554 +0.31(+0.80%)
Aug 31, 2020 38.63 38.63 37.77 38.00 219,355 -0.53(-1.37%)
Aug 28, 2020 38.30 38.63 38.26 38.52 142,537 +0.37(+0.97%)
Aug 27, 2020 38.55 38.88 37.67 38.15 315,425 +0.27(+0.71%)
Aug 26, 2020 37.78 38.05 37.57 37.89 401,954 -0.39(-1.02%)
Aug 25, 2020 38.65 38.65 38.16 38.27 221,291 -0.54(-1.38%)
Aug 24, 2020 38.37 39.08 38.37 38.81 312,296 +0.55(+1.43%)
Aug 21, 2020 38.32 38.90 38.07 38.27 69,325 -0.44(-1.15%)
Aug 20, 2020 38.30 39.40 38.28 38.71 51,020 +0.21(+0.55%)
Aug 19, 2020 39.01 39.17 38.25 38.50 242,399 -0.82(-2.10%)
Aug 18, 2020 39.76 39.96 39.07 39.32 77,326 -0.24(-0.61%)
Aug 17, 2020 39.56 39.80 39.12 39.56 65,386 +0.77(+1.98%)
Aug 14, 2020 38.89 39.25 38.77 38.79 52,479 -0.14(-0.36%)
Aug 13, 2020 39.15 39.22 38.93 38.93 65,972 -0.31(-0.78%)
Aug 12, 2020 39.15 39.44 39.02 39.24 116,588 -0.22(-0.56%)
Aug 11, 2020 39.90 39.96 38.95 39.46 151,661 -0.63(-1.57%)
Aug 10, 2020 39.82 40.26 39.82 40.09 116,189 -0.24(-0.60%)
Aug 07, 2020 40.70 40.74 40.07 40.33 228,168 -0.61(-1.49%)
Aug 06, 2020 40.59 41.04 40.56 40.94 445,427 +0.59(+1.47%)
Aug 05, 2020 39.44 40.49 39.44 40.35 241,898 +1.56(+4.01%)
Aug 04, 2020 38.29 38.83 37.99 38.79 394,063 +0.89(+2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.